גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > רסמד > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 21:32

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רסמד

ResMed

מניה RMD ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	209.975	209.975	209.975	209.975	0.00
16:50	212.62	212.62	212.62	212.62	10,928.00
17:00	214.1	214.1	214.1	214.1	32,395.00
17:10	213.86	213.86	213.86	213.86	12,228.00
17:20	213.815	213.815	213.815	213.815	29,449.00
17:30	213.93	213.93	213.93	213.93	8,721.00
17:40	212.805	212.805	212.805	212.805	6,741.00
17:50	213.02	213.02	213.02	213.02	4,739.00
18:00	212.35	212.35	212.35	212.35	5,089.00
18:10	212.375	212.375	212.375	212.375	8,398.00
18:20	212.775	212.775	212.775	212.775	7,036.00
18:30	212.985	212.985	212.985	212.985	8,580.00
18:40	213.11	213.11	213.11	213.11	8,674.00
18:50	213.48	213.48	213.48	213.48	10,482.00
19:00	213.43	213.43	213.43	213.43	8,619.00
19:10	213.855	213.855	213.855	213.855	3,801.00
19:20	214.27	214.27	214.27	214.27	8,615.00
19:30	214.105	214.105	214.105	214.105	5,794.00
19:40	214.13	214.13	214.13	214.13	7,167.00
19:50	213.8575	213.8575	213.8575	213.8575	16,037.00
20:00	213.72	213.72	213.72	213.72	6,351.00
20:10	213.38	213.38	213.38	213.38	6,072.00
20:20	213.1	213.1	213.1	213.1	4,551.00
20:30	213.35	213.35	213.35	213.35	3,779.00
20:40	213.25	213.25	213.25	213.25	3,864.00
20:50	213.28	213.28	213.28	213.28	4,660.00
21:00	213.875	213.875	213.875	213.875	7,099.00
21:10	214.2475	214.2475	214.2475	214.2475	13,255.00
21:20	213.615	213.615	213.615	213.615	8,643.00
21:30	213.35	213.35	213.35	213.35	5,804.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.07.2026 17:00	196	194.72	194.905	196	421,829.00
24.07.2026 17:30	196.8978	195.85	196.06	195.95	1,027,622.00
24.07.2026 18:00	197.36	195.83	195.83	197.36	945,803.00
24.07.2026 18:30	197.54	196.53	197.18	196.53	1,331,488.00
24.07.2026 19:00	196.795	196.18	196.78	196.2	1,412,061.00
24.07.2026 19:30	196.36	195.53	196.325	195.745	1,215,800.00
24.07.2026 20:00	196.05	195.76	195.84	196.02	845,503.00
24.07.2026 20:30	195.9446	195.65	195.9446	195.73	480,662.00
24.07.2026 21:00	196.06	195.61	195.715	195.93	1,733,120.00
24.07.2026 21:30	196.12	195.61	195.9196	195.885	1,895,347.00
24.07.2026 22:00	196.71	195.81	195.895	196.11	3,074,785.00
24.07.2026 22:30	196.24	195.41	196.01	195.41	4,122,548.00
27.07.2026 16:30	199.795	197.71	197.71	199.63	38,470.00
27.07.2026 17:00	200.83	199.66	199.74	200.825	172,629.00
27.07.2026 17:30	202.355	200.69	200.69	201.76	324,410.00
27.07.2026 18:00	203.0025	201.705	201.705	202.565	622,629.00
27.07.2026 18:30	203.16	202.56	202.77	202.655	676,617.00
27.07.2026 19:00	203.05	202.43	202.43	203	1,135,102.00
27.07.2026 19:30	203.04	202.555	202.81	202.93	766,156.00
27.07.2026 20:00	203.03	202.645	202.925	202.825	719,699.00
27.07.2026 20:30	202.825	201.84	202.785	202.1	1,382,210.00
27.07.2026 21:00	202.47	201.76	202.07	202.47	1,658,589.00
27.07.2026 21:30	203.08	202.47	202.47	202.706	2,003,987.00
27.07.2026 22:00	203.02	202.635	202.727	202.89	2,354,812.00
27.07.2026 22:30	203.53	202.98	203.07	203.13	3,138,802.00
28.07.2026 16:30	209.19	204.6	205.885	208.43	108,892.00
28.07.2026 17:00	210.1	208.055	208.61	209.95	460,193.00
28.07.2026 17:30	209.895	208.715	209.895	208.975	552,133.00
28.07.2026 18:00	208.94	208.145	208.58	208.94	641,401.00
28.07.2026 18:30	208.805	208.3	208.66	208.3	810,457.00
28.07.2026 19:00	208	207.405	208	207.655	429,691.00
28.07.2026 19:30	207.73	207.36	207.505	207.4492	540,624.00
28.07.2026 20:00	207.93	207.445	207.695	207.93	1,263,368.00
28.07.2026 20:30	208.9	207.945	207.97	208.9	1,769,299.00
28.07.2026 21:00	209.145	208.71	208.885	208.865	1,702,461.00
28.07.2026 21:30	209.59	208.94	209.145	209.18	2,008,441.00
28.07.2026 22:00	209.53	209.004	209.13	209.004	2,236,857.00
28.07.2026 22:30	209.57	208.99	208.99	209.07	3,145,538.00
29.07.2026 16:30	214.1	207.9725	207.9725	213.91	222,832.00
29.07.2026 17:00	215.03	213.41	214.005	213.66	637,843.00
29.07.2026 17:30	213.275	212.35	213.275	212.655	467,378.00
29.07.2026 18:00	213.275	212.375	212.735	213.02	727,940.00
29.07.2026 18:30	213.81	212.77	213.13	213.37	699,992.00
29.07.2026 19:00	214.35	213.35	213.35	214	874,923.00
29.07.2026 19:30	214.3	213.29	214.12	213.29	1,101,574.00
29.07.2026 20:00	213.4792	212.93	213.385	213.28	1,129,723.00
29.07.2026 20:30	213.875	213.19	213.26	213.665	1,359,026.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2025	278.86	271.64	273.35	277.44	1,714,401.00
31.07.2025	277.30	271.94	275.64	271.94	1,439,335.00
01.08.2025	281.90	271.11	281.90	279.20	1,796,947.00
04.08.2025	293.08	278.22	279.00	291.44	1,560,047.00
05.08.2025	287.50	276.66	286.41	285.00	1,624,367.00
06.08.2025	285.49	279.45	284.67	280.46	985,880.00
07.08.2025	282.95	277.54	282.83	280.17	688,587.00
08.08.2025	284.74	279.61	280.75	283.90	827,364.00
11.08.2025	286.34	283.27	284.16	284.32	835,053.00
12.08.2025	286.47	281.58	284.96	283.29	1,356,858.00
13.08.2025	290.10	282.72	283.51	288.28	755,950.00
14.08.2025	287.26	283.68	286.34	284.72	894,694.00
15.08.2025	286.89	283.15	285.00	284.89	1,014,567.00
18.08.2025	287.83	284.42	285.23	286.12	550,653.00
19.08.2025	287.73	283.91	285.14	286.04	1,124,077.00
20.08.2025	290.30	287.12	287.65	289.06	812,492.00
21.08.2025	289.66	286.31	288.25	288.34	901,995.00
22.08.2025	293.81	288.21	288.21	293.73	627,080.00
25.08.2025	293.58	285.10	293.38	285.80	846,342.00
26.08.2025	286.91	284.21	285.84	285.17	851,677.00
27.08.2025	285.08	279.63	284.73	281.96	1,045,009.00
28.08.2025	281.96	274.67	281.32	275.38	1,298,973.00
29.08.2025	275.40	271.33	275.40	274.51	1,325,173.00
02.09.2025	273.64	268.97	270.77	270.99	1,033,921.00
03.09.2025	270.49	265.49	270.13	269.21	1,804,367.00
04.09.2025	274.24	267.57	270.30	273.81	1,179,080.00
05.09.2025	278.06	274.05	274.27	277.05	943,759.00
08.09.2025	279.73	273.37	276.47	279.46	688,450.00
09.09.2025	281.32	278.66	280.25	279.19	612,633.00
10.09.2025	279.67	265.67	278.30	270.47	1,093,769.00
11.09.2025	275.35	270.42	271.33	274.61	727,247.00
12.09.2025	273.55	269.00	273.15	270.14	1,257,653.00
15.09.2025	273.41	271.00	271.00	271.19	489,273.00
16.09.2025	273.70	270.08	270.42	272.60	840,717.00
17.09.2025	275.75	270.02	274.51	271.71	831,549.00
18.09.2025	273.74	270.48	272.10	273.21	230,016.00
19.09.2025	273.95	271.32	272.62	273.17	496,868.00
22.09.2025	275.53	270.60	271.97	274.51	265,656.00
23.09.2025	277.10	273.26	274.71	275.61	294,701.00
24.09.2025	277.43	273.11	275.25	274.22	307,854.00
25.09.2025	268.89	264.14	268.35	267.23	485,341.00
26.09.2025	271.53	267.90	268.11	271.40	224,056.00
29.09.2025	271.98	268.07	270.85	270.85	483,695.00
30.09.2025	275.70	270.73	271.09	273.70	601,904.00
01.10.2025	276.01	267.64	274.37	270.46	515,635.00
02.10.2025	277.35	268.70	268.70	276.63	462,264.00
03.10.2025	281.50	277.24	278.05	278.69	336,432.00
06.10.2025	283.04	278.69	280.00	281.40	421,140.00
07.10.2025	283.91	280.00	282.30	283.29	373,875.00
08.10.2025	284.87	279.28	283.70	282.35	424,476.00
09.10.2025	284.05	277.04	283.54	277.93	404,934.00
10.10.2025	277.85	271.40	277.00	271.94	305,861.00
13.10.2025	277.33	271.13	274.92	272.98	347,003.00
14.10.2025	272.18	267.00	269.49	270.06	550,934.00
15.10.2025	272.05	267.61	271.13	269.64	285,704.00
16.10.2025	273.75	269.63	271.67	269.94	590,973.00
17.10.2025	270.54	263.10	269.25	268.08	647,201.00
20.10.2025	271.72	266.78	267.96	271.48	228,921.00
21.10.2025	270.81	266.31	267.42	268.16	325,447.00
22.10.2025	270.56	265.90	268.29	266.48	378,070.00
23.10.2025	267.19	263.84	266.39	265.30	314,070.00
24.10.2025	266.97	259.41	266.79	259.46	532,203.00
27.10.2025	260.92	258.05	260.00	259.16	624,809.00
28.10.2025	264.00	256.59	259.16	256.65	635,233.00
29.10.2025	258.35	252.90	256.57	253.67	646,683.00
30.10.2025	257.10	251.05	254.68	252.29	891,051.00
31.10.2025	257.17	239.41	255.49	246.92	1,329,587.00
03.11.2025	252.15	243.12	246.66	248.91	754,624.00
04.11.2025	247.71	243.18	247.47	246.39	681,931.00
05.11.2025	246.10	241.66	244.49	245.26	554,726.00
06.11.2025	250.70	242.02	243.40	249.81	1,001,169.00
07.11.2025	251.54	245.85	248.14	251.29	895,042.00
10.11.2025	252.26	245.76	249.60	250.03	471,862.00
11.11.2025	254.75	248.15	250.00	252.53	605,026.00
12.11.2025	256.00	251.26	252.48	252.80	576,732.00
13.11.2025	255.10	249.73	251.71	252.24	450,760.00
14.11.2025	251.17	244.29	249.95	244.51	491,616.00
17.11.2025	247.26	243.20	246.23	244.84	511,719.00
18.11.2025	247.31	244.46	245.16	246.37	520,903.00
19.11.2025	248.05	242.60	246.05	245.06	460,339.00
20.11.2025	246.88	241.84	244.32	243.86	590,220.00
21.11.2025	254.00	243.04	244.02	250.76	572,451.00
24.11.2025	251.52	248.45	249.80	250.54	436,791.00
25.11.2025	257.00	250.25	250.82	255.91	377,488.00
26.11.2025	257.05	254.99	256.49	255.07	249,870.00
28.11.2025	258.09	255.70	256.00	255.85	156,758.00
01.12.2025	253.88	237.63	239.92	248.41	582,449.00
02.12.2025	252.84	247.90	247.90	251.00	466,535.00
03.12.2025	254.10	250.10	250.50	251.39	240,005.00
04.12.2025	252.75	250.34	251.30	251.49	234,015.00
05.12.2025	257.98	254.40	255.75	256.57	351,588.00
08.12.2025	256.55	249.57	256.49	250.04	372,910.00
09.12.2025	251.94	245.97	251.49	246.47	387,934.00
10.12.2025	259.99	248.94	258.53	251.36	593,754.00
11.12.2025	255.61	251.29	252.15	252.35	415,070.00
12.12.2025	252.93	250.42	252.93	252.35	492,215.00
15.12.2025	255.83	250.85	253.56	253.04	505,417.00
16.12.2025	249.92	243.64	248.32	247.33	613,148.00
17.12.2025	249.75	245.03	249.05	246.02	394,876.00
18.12.2025	247.78	241.66	245.94	242.48	548,370.00
19.12.2025	245.88	242.02	242.67	245.01	1,323,511.00
22.12.2025	247.21	243.07	243.96	246.60	364,505.00
23.12.2025	247.45	243.13	246.24	244.52	351,312.00
24.12.2025	245.46	244.09	245.67	244.40	94,084.00
26.12.2025	245.99	243.59	244.22	244.87	144,163.00
29.12.2025	245.52	242.21	244.53	242.76	308,736.00
30.12.2025	243.62	240.90	243.01	243.13	247,453.00
31.12.2025	243.01	240.80	241.92	240.88	227,003.00
02.01.2026	245.34	240.00	241.13	244.82	471,555.00
05.01.2026	247.29	242.54	244.03	245.44	335,888.00
06.01.2026	250.15	243.50	244.24	249.23	363,518.00
07.01.2026	250.13	245.52	247.95	248.16	359,785.00
08.01.2026	252.00	246.96	247.04	250.86	324,650.00
09.01.2026	253.81	250.18	252.63	252.61	278,601.00
12.01.2026	257.99	250.32	251.38	257.78	579,763.00
13.01.2026	262.87	251.71	260.45	254.60	567,627.00
14.01.2026	260.13	252.49	254.31	259.53	437,319.00
15.01.2026	261.36	256.56	259.98	260.66	448,631.00
16.01.2026	261.02	256.98	260.14	257.60	407,400.00
20.01.2026	258.39	252.78	256.26	253.21	466,533.00
21.01.2026	260.84	253.00	254.01	259.39	356,248.00
22.01.2026	264.00	254.65	259.79	255.36	420,692.00
23.01.2026	255.63	250.19	254.79	252.41	348,397.00
26.01.2026	256.22	252.57	252.22	255.49	411,096.00
27.01.2026	257.92	254.90	255.83	255.49	498,117.00
28.01.2026	258.46	254.44	255.70	257.73	633,289.00
29.01.2026	260.98	254.55	257.48	257.62	865,058.00
30.01.2026	258.62	245.21	255.23	258.26	1,055,452.00
02.02.2026	258.45	250.85	256.44	254.62	684,244.00
03.02.2026	257.26	250.54	253.79	251.41	578,480.00
04.02.2026	264.88	252.41	251.98	262.98	937,124.00
05.02.2026	268.33	262.07	263.98	267.06	845,180.00
06.02.2026	272.33	267.03	267.37	271.64	635,103.00
09.02.2026	276.43	269.62	271.65	276.01	612,305.00
10.02.2026	277.67	263.02	276.86	263.59	813,120.00
11.02.2026	261.84	253.73	260.83	259.48	520,192.00
12.02.2026	257.38	245.65	255.79	245.71	701,391.00
13.02.2026	254.21	246.21	245.81	252.55	388,630.00
17.02.2026	257.79	248.99	249.08	255.88	628,524.00
18.02.2026	262.17	255.55	256.00	258.85	627,148.00
19.02.2026	260.17	255.76	257.17	256.17	398,951.00
20.02.2026	259.20	254.39	256.90	259.10	283,304.00
23.02.2026	261.91	257.02	257.02	260.92	410,142.00
24.02.2026	259.97	250.36	259.35	251.52	497,209.00
25.02.2026	252.81	250.18	250.87	252.60	322,439.00
26.02.2026	258.24	253.58	254.63	257.06	389,057.00
27.02.2026	257.50	252.74	255.76	256.26	558,362.00
02.03.2026	258.40	250.57	254.60	257.30	514,730.00
03.03.2026	259.80	254.05	254.98	258.33	605,769.00
04.03.2026	260.07	254.35	260.29	259.09	277,745.00
05.03.2026	258.20	250.97	257.49	255.32	374,889.00
06.03.2026	253.26	248.13	252.71	252.90	417,946.00
09.03.2026	253.13	246.17	250.23	252.84	587,285.00
10.03.2026	251.92	246.63	251.26	247.10	431,499.00
11.03.2026	245.88	237.52	244.52	240.04	523,476.00
12.03.2026	238.79	231.46	237.08	232.44	633,539.00
13.03.2026	235.80	230.22	233.94	230.80	653,317.00
16.03.2026	234.89	229.56	232.01	230.61	612,096.00
17.03.2026	235.17	232.00	234.29	233.49	507,553.00
18.03.2026	232.17	227.89	231.96	227.96	432,728.00
19.03.2026	230.15	226.43	228.44	227.46	364,352.00
20.03.2026	227.45	224.77	225.46	226.09	420,709.00
23.03.2026	231.77	227.57	230.41	227.93	419,363.00
24.03.2026	231.45	224.92	226.26	228.25	408,169.00
25.03.2026	232.60	219.40	230.85	226.30	1,157,383.00
26.03.2026	228.51	221.22	222.02	222.53	408,416.00
27.03.2026	222.45	219.57	221.98	220.16	351,599.00
30.03.2026	221.44	218.44	221.22	220.12	748,733.00
31.03.2026	224.97	219.48	221.54	224.46	467,991.00
01.04.2026	225.80	220.99	225.91	222.74	516,921.00
02.04.2026	226.26	219.01	219.95	224.16	314,260.00
06.04.2026	226.63	223.59	224.94	224.87	250,796.00
07.04.2026	228.23	222.35	224.29	226.06	481,878.00
08.04.2026	234.90	229.82	231.76	230.88	545,108.00
09.04.2026	229.56	225.15	227.84	228.04	566,911.00
10.04.2026	230.03	227.29	228.78	228.88	238,625.00
13.04.2026	230.34	226.92	227.95	230.33	280,168.00
14.04.2026	232.32	228.39	229.29	230.67	273,377.00
15.04.2026	231.99	226.46	231.71	228.87	604,196.00
16.04.2026	229.91	223.79	228.66	224.78	530,747.00
17.04.2026	230.00	225.47	227.74	228.12	517,319.00
20.04.2026	229.30	224.30	227.98	226.10	511,694.00
21.04.2026	227.30	220.00	226.10	221.25	503,047.00
22.04.2026	225.18	220.21	220.63	222.00	449,172.00
23.04.2026	221.47	216.70	221.45	219.53	515,712.00
24.04.2026	220.23	217.00	217.53	219.80	426,580.00
27.04.2026	223.92	218.86	219.49	222.03	679,771.00
28.04.2026	222.40	215.30	221.66	217.15	632,808.00
29.04.2026	216.59	211.95	215.66	212.08	570,857.00
30.04.2026	215.13	210.60	211.95	213.75	879,358.00
01.05.2026	206.60	198.64	205.71	205.11	1,621,590.00
05.05.2026	210.70	205.94	210.44	207.81	1,004,240.00
06.05.2026	213.53	207.12	210.28	209.56	742,940.00
07.05.2026	211.23	206.37	209.66	206.82	599,472.00
08.05.2026	207.98	203.95	206.83	206.68	490,466.00
11.05.2026	206.68	198.61	206.00	198.85	876,725.00
12.05.2026	205.15	198.85	200.11	203.91	676,376.00
13.05.2026	203.24	200.77	201.58	202.39	446,102.00
14.05.2026	204.80	202.09	204.32	202.54	440,068.00
15.05.2026	206.00	201.47	204.72	201.94	485,196.00
18.05.2026	205.49	200.25	202.12	204.09	507,524.00
19.05.2026	208.91	202.40	203.80	207.83	636,420.00
20.05.2026	211.74	207.30	209.24	209.78	864,710.00
21.05.2026	210.20	205.65	210.25	209.01	422,358.00
22.05.2026	211.06	207.25	209.12	208.16	493,524.00
26.05.2026	210.00	206.31	207.63	208.03	825,393.00
27.05.2026	211.56	206.07	209.09	206.22	571,003.00
28.05.2026	206.98	203.05	205.66	203.48	707,386.00
29.05.2026	205.09	190.40	204.21	190.62	1,552,276.00
01.06.2026	190.13	184.59	188.50	186.52	1,107,528.00
02.06.2026	184.84	180.26	182.60	182.85	788,176.00
03.06.2026	190.78	184.07	184.60	186.51	816,297.00
04.06.2026	194.46	189.39	189.39	194.32	715,422.00
05.06.2026	199.99	194.73	197.87	196.06	735,533.00
08.06.2026	195.03	192.19	193.78	193.17	453,704.00
09.06.2026	197.34	193.75	195.30	196.95	443,333.00
10.06.2026	197.15	193.56	196.98	193.68	522,700.00
11.06.2026	197.25	191.72	194.39	192.32	518,497.00
12.06.2026	197.10	192.54	195.76	194.78	556,860.00
15.06.2026	197.38	191.65	197.38	192.81	779,658.00
16.06.2026	195.20	191.85	192.66	193.99	502,075.00
17.06.2026	192.00	184.65	189.60	186.34	954,397.00
18.06.2026	190.36	187.01	189.05	188.61	913,215.00
22.06.2026	190.73	187.29	187.29	188.41	499,644.00
23.06.2026	193.85	190.20	191.67	191.30	573,552.00
24.06.2026	197.60	192.35	192.91	196.34	627,351.00
25.06.2026	202.67	198.24	199.51	198.57	798,550.00
26.06.2026	201.89	198.21	198.29	200.29	713,897.00
29.06.2026	201.99	197.65	200.91	198.44	674,097.00
30.06.2026	198.68	192.80	197.47	194.88	582,069.00
01.07.2026	203.22	197.89	198.02	201.08	567,054.00
02.07.2026	209.67	203.15	203.73	209.57	511,002.00
06.07.2026	222.43	212.17	212.00	218.40	1,692,247.00
07.07.2026	219.98	216.52	219.26	219.77	618,034.00
08.07.2026	214.49	208.00	213.20	208.62	340,178.00
09.07.2026	209.33	205.00	206.95	208.42	734,210.00
10.07.2026	209.19	203.40	208.73	205.01	347,806.00
13.07.2026	200.55	190.25	193.84	198.50	959,198.00
14.07.2026	194.34	190.77	192.67	193.03	749,564.00
15.07.2026	199.56	194.06	194.67	198.51	550,357.00
16.07.2026	203.72	195.09	196.49	202.74	501,306.00
17.07.2026	203.04	198.22	200.41	198.92	488,843.00
20.07.2026	198.73	194.52	195.82	198.70	461,119.00
21.07.2026	198.23	194.00	195.28	195.83	497,178.00
22.07.2026	197.08	191.67	196.36	192.87	448,443.00
23.07.2026	192.51	190.21	190.45	191.87	441,583.00
24.07.2026	197.60	194.24	194.65	195.41	424,096.00
27.07.2026	203.58	196.21	197.80	203.13	564,416.00
28.07.2026	210.10	204.60	205.90	209.01	511,656.00

צרו איתנו קשר *5988